Mercado fechado

Airbnb, Inc. (ABNB)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
120,50+6,20 (+5,42%)
No fechamento: 04:00PM EDT
120,90 +0,40 (+0,33%)
Pós-fechamento: 07:59PM EDT
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USD
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
27 de mai. de 2022116,00120,70115,77120,50120,507.386.600
26 de mai. de 2022109,74115,55108,11114,30114,306.883.200
25 de mai. de 2022105,89111,94104,97110,40110,406.203.300
24 de mai. de 2022111,28111,42103,74106,24106,246.415.800
23 de mai. de 2022113,54115,15110,93113,28113,286.000.800
20 de mai. de 2022115,46116,25108,50112,55112,556.958.300
19 de mai. de 2022108,18116,35107,45114,17114,178.926.600
18 de mai. de 2022116,11117,04107,62108,03108,039.718.700
17 de mai. de 2022119,97120,18114,51117,50117,506.962.900
16 de mai. de 2022121,00121,07113,25114,44114,447.588.400
13 de mai. de 2022119,96123,29118,82121,45121,458.586.000
12 de mai. de 2022113,66120,49111,22115,94115,949.264.300
11 de mai. de 2022114,53123,77112,37116,15116,1513.661.400
10 de mai. de 2022122,95123,46113,53116,13116,1313.638.500
09 de mai. de 2022131,76131,88118,83119,37119,3714.430.900
06 de mai. de 2022142,70143,11133,04135,84135,849.564.300
05 de mai. de 2022152,19153,88140,86143,09143,0911.367.200
04 de mai. de 2022152,55158,74145,87156,18156,1820.598.100
03 de mai. de 2022154,09154,49141,58145,00145,0016.774.700
02 de mai. de 2022153,21155,13147,21152,78152,785.945.300
29 de abr. de 2022158,88163,24153,00153,21153,214.023.000
28 de abr. de 2022154,01161,26153,66159,74159,744.854.500
27 de abr. de 2022153,82157,30150,44152,23152,234.826.000
26 de abr. de 2022158,40159,20152,80153,04153,044.075.000
25 de abr. de 2022154,33159,79152,10158,39158,393.868.100
22 de abr. de 2022157,84161,67154,78156,09156,093.863.400
21 de abr. de 2022168,98170,93156,68157,91157,914.714.600
20 de abr. de 2022172,61172,61164,31164,55164,553.997.900
19 de abr. de 2022165,74170,82165,71170,12170,122.857.100
18 de abr. de 2022169,27170,12164,35165,74165,743.339.900
14 de abr. de 2022171,66174,64170,29170,70170,705.125.100
13 de abr. de 2022160,84172,96160,65171,85171,857.211.900
12 de abr. de 2022163,70166,11157,28160,11160,114.113.000
11 de abr. de 2022159,84163,57157,41160,25160,253.877.200
08 de abr. de 2022162,52164,90159,35162,56162,563.448.400
07 de abr. de 2022163,19167,86161,71165,91165,914.146.600
06 de abr. de 2022167,05168,77161,58164,66164,664.287.700
05 de abr. de 2022177,19179,09170,12171,21171,214.065.000
04 de abr. de 2022175,02177,02172,59177,02177,023.495.700
01 de abr. de 2022173,06177,94172,23173,07173,073.644.900
31 de mar. de 2022173,54176,15171,16171,76171,763.232.200
30 de mar. de 2022173,13176,82172,02173,63173,633.707.400
29 de mar. de 2022172,11178,88171,81175,52175,525.452.800
28 de mar. de 2022167,22168,72162,43167,65167,653.829.800
25 de mar. de 2022169,94170,61164,13167,22167,222.952.300
24 de mar. de 2022164,81171,00162,67170,83170,834.223.500
23 de mar. de 2022163,64166,89162,88164,16164,162.814.300
22 de mar. de 2022163,61168,18162,00166,44166,444.099.900
21 de mar. de 2022164,57165,95159,00161,80161,804.584.400
18 de mar. de 2022156,07167,18155,70167,00167,008.467.500
17 de mar. de 2022153,79157,60151,05157,55157,555.031.700
16 de mar. de 2022148,15156,98146,31155,75155,757.105.400
15 de mar. de 2022140,00144,73138,32143,95143,955.488.700
14 de mar. de 2022143,41144,67136,04138,50138,506.330.200
11 de mar. de 2022154,13155,00145,00145,14145,144.577.300
10 de mar. de 2022145,22152,89144,41151,80151,805.302.500
09 de mar. de 2022145,43150,99145,33148,31148,317.023.900
08 de mar. de 2022131,63144,47131,50142,13142,139.587.000
07 de mar. de 2022145,00145,27131,52131,59131,599.177.300
04 de mar. de 2022150,77151,89140,46142,70142,708.390.800
03 de mar. de 2022158,33159,22150,99151,69151,694.045.800
02 de mar. de 2022152,48158,08151,89157,53157,535.028.300
01 de mar. de 2022150,53154,22149,95151,01151,015.165.800
28 de fev. de 2022155,02155,10148,30151,49151,4911.078.500
25 de fev. de 2022159,26159,45152,91155,09155,096.173.200
24 de fev. de 2022141,30158,96141,18158,26158,2610.354.600
23 de fev. de 2022165,93166,65149,85150,04150,049.778.500
22 de fev. de 2022172,13176,38161,32165,24165,248.392.600
18 de fev. de 2022180,26182,66173,62174,90174,908.848.800
17 de fev. de 2022184,90188,98181,54183,60183,607.779.200
16 de fev. de 2022178,29191,73178,00186,64186,6422.252.900
15 de fev. de 2022172,92180,63172,75180,07180,0711.733.900
14 de fev. de 2022166,63171,80165,03169,66169,664.847.600
11 de fev. de 2022175,31176,74164,83166,53166,536.464.400
10 de fev. de 2022165,24177,06165,24171,95171,958.261.400
09 de fev. de 2022165,37170,07165,08169,53169,534.868.300
08 de fev. de 2022154,00163,08153,44162,26162,264.309.100
07 de fev. de 2022156,79160,88155,95157,91157,914.690.700
04 de fev. de 2022150,14157,24150,00155,56155,564.687.700
03 de fev. de 2022147,97152,18146,68149,57149,574.577.100
02 de fev. de 2022156,31156,51150,71151,76151,763.678.300
01 de fev. de 2022155,35157,39152,50156,94156,943.799.300
31 de jan. de 2022144,80153,97143,81153,97153,975.463.000
28 de jan. de 2022138,54143,11134,37142,77142,775.604.400
27 de jan. de 2022143,48145,55137,92138,41138,414.493.800
26 de jan. de 2022149,29152,40140,04142,14142,146.990.300
25 de jan. de 2022143,90147,38140,13144,56144,565.704.900
24 de jan. de 2022150,00151,16135,76147,90147,9014.606.600
21 de jan. de 2022156,82160,20152,41156,73156,737.242.300
20 de jan. de 2022157,81165,20157,35158,00158,004.941.900
19 de jan. de 2022157,00160,23154,44154,58154,585.127.400
18 de jan. de 2022156,91160,79153,87154,69154,695.775.400
14 de jan. de 2022165,75167,63160,24163,99163,994.144.000
13 de jan. de 2022170,23171,99165,76166,00166,004.893.800
12 de jan. de 2022170,24171,04165,11169,54169,543.534.300
11 de jan. de 2022160,71169,39159,08168,61168,615.331.600
10 de jan. de 2022159,76161,70152,10160,71160,716.973.600
07 de jan. de 2022159,18166,88158,46166,05166,055.624.600
06 de jan. de 2022160,29163,73156,34159,75159,755.049.600
05 de jan. de 2022169,88175,11162,24162,25162,254.804.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...